Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-06-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $28.95 | $40.09 | 82,000 | — | — |
| 2023-12-28 | $29.13 | $40.34 | 104,000 | — | — |
| 2023-12-27 | $29.62 | $41.01 | 88,000 | — | — |
| 2023-12-26 | $29.56 | $40.94 | 128,800 | — | — |
| 2023-12-22 | $28.95 | $40.09 | 110,800 | — | — |
| 2023-12-21 | $28.81 | $39.89 | 116,800 | — | — |
| 2023-12-20 | $28.63 | $39.64 | 154,400 | — | — |
| 2023-12-19 | $28.78 | $39.86 | 161,200 | — | — |
| 2023-12-18 | $28.74 | $39.80 | 118,000 | — | — |
| 2023-12-15 | $28.53 | $39.51 | 257,600 | — | — |
| 2023-12-14 | $28.68 | $39.72 | 135,200 | — | — |
| 2023-12-13 | $28.44 | $39.38 | 225,200 | — | — |
| 2023-12-12 | $28.25 | $39.12 | 88,800 | — | — |
| 2023-12-11 | $28.08 | $38.89 | 155,600 | — | — |
| 2023-12-08 | $27.77 | $38.46 | 118,400 | — | — |
| 2023-12-07 | $27.80 | $38.50 | 144,400 | — | — |
| 2023-12-06 | $27.63 | $38.27 | 154,800 | — | — |
| 2023-12-05 | $27.74 | $38.42 | 117,600 | — | — |
| 2023-12-04 | $28.14 | $38.97 | 135,600 | — | — |
| 2023-12-01 | $27.73 | $38.40 | 194,000 | — | — |
| 2023-11-30 | $27.49 | $38.07 | 276,800 | — | — |
| 2023-11-29 | $26.88 | $37.22 | 174,800 | — | — |
| 2023-11-28 | $26.96 | $37.34 | 98,800 | — | — |
| 2023-11-27 | $27.12 | $37.56 | 193,200 | — | — |
| 2023-11-24 | $26.83 | $37.15 | 139,200 | — | — |
| 2023-11-22 | $26.97 | $37.35 | 220,000 | — | — |
| 2023-11-21 | $27.18 | $37.64 | 94,000 | — | — |
| 2023-11-20 | $27.66 | $38.30 | 129,200 | — | — |
| 2023-11-17 | $27.63 | $38.26 | 125,600 | — | — |
| 2023-11-16 | $27.42 | $37.97 | 106,000 | — | — |
| 2023-11-15 | $27.71 | $38.27 | 149,200 | — | — |
| 2023-11-14 | $27.32 | $37.73 | 280,000 | — | — |
| 2023-11-13 | $26.25 | $36.25 | 130,400 | — | — |
| 2023-11-10 | $26.22 | $36.21 | 116,400 | — | — |
| 2023-11-09 | $25.97 | $35.87 | 246,000 | — | — |
| 2023-11-08 | $25.71 | $35.51 | 287,200 | — | — |
| 2023-11-07 | $25.26 | $34.90 | 123,200 | — | — |
| 2023-11-06 | $24.79 | $34.24 | 134,800 | — | — |
| 2023-11-03 | $24.37 | $33.66 | 183,200 | — | — |
| 2023-11-02 | $23.75 | $32.81 | 276,400 | — | — |
| 2023-11-01 | $22.49 | $31.06 | 126,000 | — | — |
| 2023-10-31 | $22.87 | $31.58 | 103,600 | — | — |
| 2023-10-30 | $22.26 | $30.75 | 71,600 | — | — |
| 2023-10-27 | $22.02 | $30.41 | 70,800 | — | — |
| 2023-10-26 | $22.14 | $30.58 | 80,800 | — | — |
| 2023-10-25 | $21.81 | $30.12 | 83,200 | — | — |
| 2023-10-24 | $21.96 | $30.33 | 162,000 | — | — |
| 2023-10-23 | $22.12 | $30.55 | 60,400 | — | — |
| 2023-10-20 | $22.45 | $31.00 | 86,000 | — | — |
| 2023-10-19 | $22.61 | $31.23 | 50,400 | — | — |
| 2023-10-18 | $22.88 | $31.59 | 37,600 | — | — |
| 2023-10-17 | $23.30 | $32.19 | 86,800 | — | — |
| 2023-10-16 | $23.24 | $32.10 | 62,800 | — | — |
| 2023-10-13 | $23.22 | $32.07 | 44,800 | — | — |
| 2023-10-12 | $23.60 | $32.60 | 47,600 | — | — |
| 2023-10-11 | $23.66 | $32.67 | 59,600 | — | — |
| 2023-10-10 | $23.71 | $32.74 | 90,800 | — | — |
| 2023-10-09 | $23.60 | $32.59 | 58,800 | — | — |
| 2023-10-06 | $23.36 | $32.26 | 70,800 | — | — |
| 2023-10-05 | $23.08 | $31.88 | 98,800 | — | — |
| 2023-10-04 | $23.07 | $31.87 | 76,000 | — | — |
| 2023-10-03 | $22.80 | $31.49 | 90,800 | — | — |
| 2023-10-02 | $22.57 | $31.17 | 162,800 | — | — |
| 2023-09-29 | $22.56 | $31.16 | 125,200 | — | — |
| 2023-09-28 | $22.80 | $31.49 | 119,200 | — | — |
| 2023-09-27 | $23.05 | $31.84 | 138,000 | — | — |
| 2023-09-26 | $22.72 | $31.38 | 150,000 | — | — |
| 2023-09-25 | $23.06 | $31.85 | 122,800 | — | — |
| 2023-09-22 | $22.33 | $30.84 | 82,000 | — | — |
| 2023-09-21 | $22.22 | $30.69 | 148,800 | — | — |
| 2023-09-20 | $22.87 | $31.59 | 131,600 | — | — |
| 2023-09-19 | $22.61 | $31.23 | 95,200 | — | — |
| 2023-09-18 | $22.87 | $31.59 | 82,400 | — | — |
| 2023-09-15 | $22.90 | $31.63 | 420,400 | — | — |
| 2023-09-14 | $23.56 | $32.54 | 119,600 | — | — |
| 2023-09-13 | $23.48 | $32.43 | 309,600 | — | — |
| 2023-09-12 | $23.74 | $32.78 | 112,800 | — | — |
| 2023-09-11 | $23.65 | $32.66 | 104,000 | — | — |
| 2023-09-08 | $23.81 | $32.88 | 99,200 | — | — |
| 2023-09-07 | $23.57 | $32.56 | 82,000 | — | — |
| 2023-09-06 | $23.50 | $32.46 | 107,200 | — | — |
| 2023-09-05 | $23.56 | $32.54 | 82,000 | — | — |
| 2023-09-01 | $24.17 | $33.38 | 181,200 | — | — |
| 2023-08-31 | $23.92 | $33.04 | 188,400 | — | — |
| 2023-08-30 | $24.05 | $33.21 | 98,800 | — | — |
| 2023-08-29 | $23.98 | $33.12 | 59,200 | — | — |
| 2023-08-28 | $24.11 | $33.29 | 86,000 | — | — |
| 2023-08-25 | $24.17 | $33.38 | 82,800 | — | — |
| 2023-08-24 | $24.03 | $33.19 | 78,000 | — | — |
| 2023-08-23 | $23.92 | $33.03 | 116,000 | — | — |
| 2023-08-22 | $23.76 | $32.81 | 85,200 | — | — |
| 2023-08-21 | $23.79 | $32.86 | 100,400 | — | — |
| 2023-08-18 | $23.81 | $32.89 | 111,600 | — | — |
| 2023-08-17 | $23.56 | $32.54 | 104,800 | — | — |
| 2023-08-16 | $23.77 | $32.72 | 78,800 | — | — |
| 2023-08-15 | $23.90 | $32.90 | 70,800 | — | — |
| 2023-08-14 | $23.83 | $32.80 | 79,600 | — | — |
| 2023-08-11 | $23.54 | $32.41 | 60,800 | — | — |
| 2023-08-10 | $23.49 | $32.35 | 92,800 | — | — |
| 2023-08-09 | $23.67 | $32.59 | 95,600 | — | — |
| 2023-08-08 | $23.70 | $32.63 | 117,600 | — | — |
| 2023-08-07 | $23.68 | $32.61 | 139,200 | — | — |
| 2023-08-04 | $23.31 | $32.09 | 106,800 | — | — |
| 2023-08-03 | $23.12 | $31.84 | 311,600 | — | — |
| 2023-08-02 | $22.74 | $31.31 | 68,000 | — | — |
| 2023-08-01 | $22.68 | $31.23 | 87,200 | — | — |
| 2023-07-31 | $22.68 | $31.23 | 80,800 | — | — |
| 2023-07-28 | $22.58 | $31.10 | 70,400 | — | — |
| 2023-07-27 | $22.52 | $31.00 | 99,600 | — | — |
| 2023-07-26 | $22.76 | $31.34 | 50,000 | — | — |
| 2023-07-25 | $22.92 | $31.56 | 68,400 | — | — |
| 2023-07-24 | $22.79 | $31.37 | 80,000 | — | — |
| 2023-07-21 | $22.63 | $31.15 | 111,200 | — | — |
| 2023-07-20 | $22.97 | $31.63 | 105,600 | — | — |
| 2023-07-19 | $23.00 | $31.67 | 137,600 | — | — |
| 2023-07-18 | $23.07 | $31.77 | 123,200 | — | — |
| 2023-07-17 | $22.37 | $30.80 | 87,200 | — | — |
| 2023-07-14 | $22.09 | $30.41 | 248,000 | — | — |
| 2023-07-13 | $21.69 | $29.87 | 78,800 | — | — |
| 2023-07-12 | $21.55 | $29.67 | 94,800 | — | — |
| 2023-07-11 | $21.52 | $29.63 | 138,400 | — | — |
| 2023-07-10 | $21.64 | $29.80 | 140,400 | — | — |
| 2023-07-07 | $21.51 | $29.62 | 160,000 | — | — |
| 2023-07-06 | $21.57 | $29.69 | 116,000 | — | — |
| 2023-07-05 | $21.78 | $29.98 | 89,600 | — | — |
| 2023-07-03 | $21.88 | $30.13 | 57,600 | — | — |
| 2023-06-30 | $21.80 | $30.01 | 129,200 | — | — |
| 2023-06-29 | $21.87 | $30.11 | 100,400 | — | — |
| 2023-06-28 | $21.53 | $29.64 | 104,800 | — | — |
| 2023-06-27 | $21.29 | $29.31 | 145,600 | — | — |
| 2023-06-26 | $21.26 | $29.27 | 104,000 | — | — |
| 2023-06-23 | $21.39 | $29.45 | 286,000 | — | — |
| 2023-06-22 | $21.85 | $30.08 | 91,600 | — | — |
| 2023-06-21 | $22.13 | $30.47 | 55,600 | — | — |
| 2023-06-20 | $21.94 | $30.20 | 136,800 | — | — |
| 2023-06-16 | $22.16 | $30.51 | 251,600 | — | — |
| 2023-06-15 | $22.34 | $30.76 | 94,800 | — | — |
| 2023-06-14 | $22.36 | $30.78 | 124,000 | — | — |
| 2023-06-13 | $22.84 | $31.45 | 119,600 | — | — |
| 2023-06-12 | $22.72 | $31.28 | 102,800 | — | — |
| 2023-06-09 | $22.68 | $31.23 | 107,600 | — | — |
| 2023-06-08 | $22.88 | $31.49 | 108,800 | — | — |
| 2023-06-07 | $22.90 | $31.53 | 131,200 | — | — |
| 2023-06-06 | $22.12 | $30.45 | 115,600 | — | — |
| 2023-06-05 | $21.65 | $29.81 | 145,600 | — | — |
| 2023-06-02 | $21.79 | $30.00 | 149,200 | — | — |
| 2023-06-01 | $21.07 | $29.01 | 138,800 | — | — |
| 2023-05-31 | $21.00 | $28.91 | 221,600 | — | — |
| 2023-05-30 | $21.00 | $28.92 | 101,200 | — | — |
| 2023-05-26 | $21.00 | $28.91 | 75,200 | — | — |
| 2023-05-25 | $20.93 | $28.82 | 143,600 | — | — |
| 2023-05-24 | $20.97 | $28.87 | 136,800 | — | — |
| 2023-05-23 | $21.05 | $28.99 | 98,400 | — | — |
| 2023-05-22 | $21.09 | $29.04 | 172,400 | — | — |
| 2023-05-19 | $20.83 | $28.68 | 150,400 | — | — |
| 2023-05-18 | $20.64 | $28.41 | 136,000 | — | — |
| 2023-05-17 | $20.40 | $27.98 | 156,400 | — | — |
| 2023-05-16 | $19.98 | $27.40 | 121,200 | — | — |
| 2023-05-15 | $20.19 | $27.70 | 105,600 | — | — |
| 2023-05-12 | $20.30 | $27.84 | 110,400 | — | — |
| 2023-05-11 | $20.12 | $27.60 | 193,200 | — | — |
| 2023-05-10 | $20.33 | $27.89 | 146,400 | — | — |
| 2023-05-09 | $19.95 | $27.36 | 194,400 | — | — |
| 2023-05-08 | $19.77 | $27.12 | 228,400 | — | — |
| 2023-05-05 | $19.96 | $27.38 | 311,600 | — | — |
| 2023-05-04 | $19.62 | $26.91 | 460,800 | — | — |
| 2023-05-03 | $20.63 | $28.30 | 161,200 | — | — |
| 2023-05-02 | $20.82 | $28.56 | 272,800 | — | — |
| 2023-05-01 | $21.12 | $28.98 | 124,800 | — | — |
| 2023-04-28 | $20.90 | $28.67 | 105,200 | — | — |
| 2023-04-27 | $20.68 | $28.36 | 138,400 | — | — |
| 2023-04-26 | $20.54 | $28.17 | 148,000 | — | — |
| 2023-04-25 | $20.58 | $28.23 | 122,400 | — | — |
| 2023-04-24 | $21.39 | $29.34 | 130,800 | — | — |
| 2023-04-21 | $21.75 | $29.83 | 127,600 | — | — |
| 2023-04-20 | $21.93 | $30.09 | 53,600 | — | — |
| 2023-04-19 | $22.13 | $30.35 | 156,400 | — | — |
| 2023-04-18 | $22.09 | $30.31 | 154,000 | — | — |
| 2023-04-17 | $22.02 | $30.21 | 98,400 | — | — |
| 2023-04-14 | $22.01 | $30.19 | 99,200 | — | — |
| 2023-04-13 | $22.35 | $30.66 | 160,000 | — | — |
| 2023-04-12 | $22.28 | $30.56 | 146,400 | — | — |
| 2023-04-11 | $22.24 | $30.51 | 132,800 | — | — |
| 2023-04-10 | $22.12 | $30.34 | 119,200 | — | — |
| 2023-04-06 | $22.02 | $30.21 | 143,200 | — | — |
| 2023-04-05 | $21.86 | $29.98 | 176,800 | — | — |
| 2023-04-04 | $21.94 | $30.10 | 164,800 | — | — |
| 2023-04-03 | $22.58 | $30.98 | 198,400 | — | — |
| 2023-03-31 | $22.16 | $30.40 | 482,800 | — | — |
| 2023-03-30 | $22.04 | $30.24 | 188,800 | — | — |
| 2023-03-29 | $22.10 | $30.31 | 194,800 | — | — |
| 2023-03-28 | $21.83 | $29.95 | 232,000 | — | — |
| 2023-03-27 | $21.70 | $29.76 | 110,800 | — | — |
| 2023-03-24 | $21.62 | $29.65 | 156,000 | — | — |
| 2023-03-23 | $21.55 | $29.56 | 304,000 | — | — |
| 2023-03-22 | $21.42 | $29.38 | 277,600 | — | — |
| 2023-03-21 | $21.67 | $29.72 | 271,600 | — | — |
| 2023-03-20 | $21.53 | $29.54 | 229,600 | — | — |
| 2023-03-17 | $21.38 | $29.33 | 407,200 | — | — |
| 2023-03-16 | $21.71 | $29.78 | 418,800 | — | — |
| 2023-03-15 | $21.32 | $29.14 | 311,200 | — | — |
| 2023-03-14 | $21.82 | $29.82 | 376,000 | — | — |
| 2023-03-13 | $21.72 | $29.69 | 341,200 | — | — |
| 2023-03-10 | $22.40 | $30.61 | 406,000 | — | — |
| 2023-03-09 | $22.85 | $31.23 | 610,000 | — | — |
| 2023-03-08 | $22.79 | $31.15 | 468,400 | — | — |
| 2023-03-07 | $23.31 | $31.87 | 185,200 | — | — |
| 2023-03-06 | $23.05 | $31.51 | 568,000 | — | — |
| 2023-03-03 | $22.90 | $31.30 | 352,800 | — | — |
| 2023-03-02 | $22.71 | $31.04 | 1,100,400 | — | — |
| 2023-03-01 | $24.21 | $33.09 | 459,200 | — | — |
| 2023-02-28 | $24.00 | $32.80 | 360,400 | — | — |
| 2023-02-27 | $24.16 | $33.02 | 266,800 | — | — |
| 2023-02-24 | $24.20 | $33.07 | 229,600 | — | — |
| 2023-02-23 | $24.35 | $33.29 | 210,800 | — | — |
| 2023-02-22 | $24.36 | $33.29 | 210,000 | — | — |
| 2023-02-21 | $24.52 | $33.51 | 250,000 | — | — |
| 2023-02-17 | $24.79 | $33.89 | 193,600 | — | — |
| 2023-02-16 | $24.63 | $33.66 | 195,600 | — | — |
| 2023-02-15 | $24.55 | $33.55 | 159,200 | — | — |
| 2023-02-14 | $23.91 | $32.69 | 285,600 | — | — |
| 2023-02-13 | $24.04 | $32.85 | 222,400 | — | — |
| 2023-02-10 | $23.87 | $32.63 | 195,600 | — | — |
| 2023-02-09 | $23.75 | $32.47 | 380,000 | — | — |
| 2023-02-08 | $24.03 | $32.84 | 214,800 | — | — |
| 2023-02-07 | $24.59 | $33.62 | 286,400 | — | — |
| 2023-02-06 | $24.38 | $33.32 | 194,400 | — | — |
| 2023-02-03 | $24.83 | $33.94 | 206,000 | — | — |
| 2023-02-02 | $24.60 | $33.62 | 195,600 | — | — |
| 2023-02-01 | $24.22 | $33.10 | 235,200 | — | — |
| 2023-01-31 | $24.84 | $33.96 | 237,200 | — | — |
| 2023-01-30 | $24.05 | $32.87 | 181,200 | — | — |
| 2023-01-27 | $23.92 | $32.69 | 208,000 | — | — |
| 2023-01-26 | $24.18 | $33.05 | 152,400 | — | — |
| 2023-01-25 | $23.93 | $32.71 | 191,200 | — | — |
| 2023-01-24 | $23.92 | $32.69 | 173,200 | — | — |
| 2023-01-23 | $23.82 | $32.56 | 220,400 | — | — |
| 2023-01-20 | $23.92 | $32.70 | 173,600 | — | — |
| 2023-01-19 | $23.84 | $32.59 | 207,200 | — | — |
| 2023-01-18 | $23.92 | $32.69 | 271,600 | — | — |
| 2023-01-17 | $24.30 | $33.22 | 194,000 | — | — |
| 2023-01-13 | $24.38 | $33.33 | 142,400 | — | — |
| 2023-01-12 | $24.23 | $33.12 | 230,000 | — | — |
| 2023-01-11 | $23.84 | $32.59 | 141,600 | — | — |
| 2023-01-10 | $23.83 | $32.57 | 144,800 | — | — |
| 2023-01-09 | $23.24 | $31.77 | 269,600 | — | — |
| 2023-01-06 | $23.58 | $32.23 | 295,600 | — | — |
| 2023-01-05 | $22.63 | $30.93 | 180,000 | — | — |
| 2023-01-04 | $23.11 | $31.59 | 158,400 | — | — |
| 2023-01-03 | $23.25 | $31.78 | 214,400 | — | — |